Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.102 4.185 4.019 4.091 292,706 -0.11(-2.62%)
Mar 30, 2020 4.218 4.311 4.117 4.201 236,676 -0.12(-2.80%)
Mar 27, 2020 4.339 4.399 4.014 4.322 243,000 -0.17(-3.80%)
Mar 26, 2020 4.223 4.746 4.135 4.493 523,341 +0.48(+12.09%)
Mar 25, 2020 3.436 4.086 3.436 4.008 333,806 +0.59(+17.23%)
Mar 24, 2020 3.304 3.579 3.271 3.419 269,005 +0.34(+10.89%)
Mar 23, 2020 3.491 3.618 3.034 3.083 440,613 -0.57(-15.54%)
Mar 20, 2020 3.469 4.031 3.428 3.651 482,550 +0.40(+12.37%)
Mar 19, 2020 2.682 3.524 1.905 3.249 838,631 +0.54(+19.92%)
Mar 18, 2020 3.397 3.502 2.670 2.709 1,036,202 -0.96(-26.24%)
Mar 17, 2020 3.507 3.739 3.315 3.673 380,430 +0.17(+4.71%)
Mar 16, 2020 3.496 3.838 3.491 3.507 562,567 -0.75(-17.70%)
Mar 13, 2020 4.377 4.421 4.201 4.262 475,830 +0.06(+1.44%)
Mar 12, 2020 5.036 5.036 3.508 4.201 1,386,253 -1.33(-23.98%)
Mar 11, 2020 5.968 6.038 5.451 5.526 510,090 -0.63(-10.24%)
Mar 10, 2020 6.006 6.156 5.882 6.156 198,011 +0.28(+4.77%)
Mar 09, 2020 6.124 6.140 5.397 5.876 502,161 -0.66(-10.06%)
Mar 06, 2020 6.517 6.647 6.410 6.533 286,846 -0.17(-2.57%)
Mar 05, 2020 6.770 6.813 6.625 6.706 245,022 -0.16(-2.28%)
Mar 04, 2020 6.738 6.889 6.647 6.862 219,232 +0.27(+4.17%)
Mar 03, 2020 6.711 6.797 6.582 6.587 380,482 -0.05(-0.81%)
Mar 02, 2020 6.059 6.641 6.059 6.641 535,856 +0.60(+9.99%)
Feb 28, 2020 6.124 6.199 5.677 6.038 1,089,088 -0.33(-5.16%)
Feb 27, 2020 6.717 6.717 6.199 6.366 739,852 -0.43(-6.34%)
Feb 26, 2020 6.733 6.954 6.684 6.797 336,835 +0.01(+0.16%)
Feb 25, 2020 7.024 7.050 6.733 6.787 477,685 -0.19(-2.78%)
Feb 24, 2020 7.056 7.083 6.943 6.980 614,040 -0.19(-2.70%)
Feb 21, 2020 7.191 7.199 7.110 7.174 156,697 -0.02(-0.22%)
Feb 20, 2020 7.083 7.196 7.083 7.191 137,075 +0.11(+1.60%)
Feb 19, 2020 7.115 7.158 7.073 7.077 149,395 -0.03(-0.45%)
Feb 18, 2020 7.191 7.201 7.104 7.110 259,433 -0.10(-1.35%)
Feb 14, 2020 7.088 7.207 7.088 7.207 217,409 +0.13(+1.90%)
Feb 13, 2020 7.261 7.314 7.072 7.072 444,457 -0.25(-3.46%)
Feb 12, 2020 7.272 7.327 7.262 7.325 417,496 +0.04(+0.51%)
Feb 11, 2020 7.261 7.294 7.245 7.288 245,045 +0.02(+0.29%)
Feb 10, 2020 7.283 7.293 7.219 7.267 230,003 -0.01(-0.07%)
Feb 07, 2020 7.240 7.283 7.203 7.272 167,115 +0.00(+0.00%)
Feb 06, 2020 7.235 7.288 7.182 7.272 274,840 +0.14(+1.94%)
Feb 05, 2020 7.096 7.134 7.075 7.134 203,437 +0.06(+0.83%)
Feb 04, 2020 7.065 7.091 7.033 7.075 287,430 +0.16(+2.31%)
Feb 03, 2020 6.873 6.974 6.873 6.916 230,324 +0.05(+0.70%)
Jan 31, 2020 6.947 6.958 6.846 6.868 372,204 -0.08(-1.15%)
Jan 30, 2020 6.937 6.977 6.926 6.947 251,540 -0.06(-0.91%)
Jan 29, 2020 6.926 7.022 6.926 7.011 235,844 +0.08(+1.15%)
Jan 28, 2020 6.932 6.990 6.900 6.932 266,297 +0.04(+0.62%)
Jan 27, 2020 6.878 6.934 6.809 6.889 598,927 -0.10(-1.45%)
Jan 24, 2020 6.969 6.990 6.963 6.990 305,094 +0.03(+0.38%)
Jan 23, 2020 7.054 7.118 6.900 6.963 1,174,220 -0.26(-3.54%)
Jan 22, 2020 7.219 7.261 7.208 7.219 230,858 +0.02(+0.22%)
Jan 21, 2020 7.293 7.315 7.187 7.203 346,388 -0.09(-1.24%)
Jan 17, 2020 7.309 7.330 7.277 7.293 238,737 -0.06(-0.80%)
Jan 16, 2020 7.506 7.522 7.293 7.352 380,169 -0.13(-1.70%)
Jan 15, 2020 7.453 7.495 7.437 7.479 332,020 +0.03(+0.35%)
Jan 14, 2020 7.401 7.453 7.380 7.453 208,591 +0.07(+1.00%)
Jan 13, 2020 7.343 7.380 7.322 7.379 237,155 +0.04(+0.49%)
Jan 10, 2020 7.301 7.353 7.290 7.343 239,699 +0.02(+0.22%)
Jan 09, 2020 7.327 7.327 7.290 7.327 202,828 +0.01(+0.14%)
Jan 08, 2020 7.301 7.317 7.275 7.317 203,913 +0.02(+0.22%)
Jan 07, 2020 7.206 7.301 7.196 7.301 170,142 +0.09(+1.31%)
Jan 06, 2020 7.233 7.275 7.175 7.206 246,210 -0.03(-0.36%)
Jan 03, 2020 7.233 7.275 7.191 7.233 248,457 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.